Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Green Plains Inc (NQ: GPRE )

22.23 +1.09 (+5.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.11 13.16 13.16 13.16 204,181 +0.09(+0.68%)
Dec 30, 2009 13.72 13.78 12.83 13.07 173,083 -0.65(-4.71%)
Dec 29, 2009 13.38 14.16 12.86 13.72 454,055 +0.47(+3.54%)
Dec 28, 2009 11.71 13.50 11.57 13.25 798,985 +1.65(+14.28%)
Dec 24, 2009 11.29 11.73 10.84 11.59 142,871 +0.37(+3.31%)
Dec 23, 2009 11.02 11.33 10.84 11.22 95,124 +0.18(+1.60%)
Dec 22, 2009 11.12 11.28 10.87 11.04 62,586 -0.35(-3.11%)
Dec 21, 2009 11.34 11.67 11.25 11.40 109,011 +0.16(+1.42%)
Dec 18, 2009 10.95 11.45 10.69 11.24 244,887 +0.29(+2.67%)
Dec 17, 2009 11.15 11.35 10.77 10.95 56,245 -0.25(-2.21%)
Dec 16, 2009 11.33 11.50 11.01 11.20 47,766 -0.12(-1.02%)
Dec 15, 2009 11.66 11.81 11.30 11.31 78,341 -0.16(-1.39%)
Dec 14, 2009 11.15 11.59 10.72 11.47 68,770 +0.22(+1.97%)
Dec 11, 2009 11.27 11.41 10.92 11.25 63,897 -0.03(-0.24%)
Dec 10, 2009 11.67 11.86 11.10 11.27 71,714 -0.32(-2.75%)
Dec 09, 2009 11.17 11.81 10.66 11.59 92,800 +0.37(+3.31%)
Dec 08, 2009 12.06 12.06 11.10 11.22 126,689 -1.01(-8.25%)
Dec 07, 2009 12.21 12.39 11.95 12.23 81,794 +0.04(+0.29%)
Dec 04, 2009 12.03 12.48 11.12 12.20 210,779 +0.59(+5.11%)
Dec 03, 2009 11.59 12.04 11.27 11.60 284,704 +0.06(+0.54%)
Dec 02, 2009 11.50 11.73 11.02 11.54 162,794 +0.00(+0.00%)
Dec 01, 2009 10.81 11.73 10.81 11.54 206,263 +1.27(+12.32%)
Nov 30, 2009 11.24 11.50 10.20 10.27 194,134 -0.30(-2.85%)
Nov 27, 2009 10.99 11.20 10.58 10.58 91,898 -0.62(-5.53%)
Nov 25, 2009 11.73 11.95 10.94 11.20 140,814 -0.58(-4.89%)
Nov 24, 2009 10.62 11.95 10.57 11.77 286,773 +1.37(+13.19%)
Nov 23, 2009 10.62 10.62 9.673 10.40 201,272 +0.04(+0.43%)
Nov 20, 2009 8.390 10.62 8.390 10.35 175,494 +1.96(+23.29%)
Nov 19, 2009 8.664 9.027 8.328 8.399 104,650 -0.19(-2.16%)
Nov 18, 2009 9.523 9.691 8.558 8.584 114,680 -0.67(-7.27%)
Nov 17, 2009 9.735 10.09 9.177 9.257 190,883 -0.56(-5.68%)
Nov 16, 2009 8.788 10.17 8.673 9.815 245,961 +1.05(+12.02%)
Nov 13, 2009 7.992 8.761 7.992 8.761 98,960 +0.78(+9.76%)
Nov 12, 2009 8.390 8.629 7.797 7.983 164,168 -0.31(-3.74%)
Nov 11, 2009 7.425 8.390 7.248 8.292 196,276 +0.99(+13.58%)
Nov 10, 2009 7.337 7.522 7.124 7.301 61,318 -0.02(-0.24%)
Nov 09, 2009 7.257 7.319 7.093 7.319 129,425 +0.08(+1.10%)
Nov 06, 2009 7.080 7.266 6.983 7.239 55,315 +0.16(+2.25%)
Nov 05, 2009 6.770 7.080 6.770 7.080 76,442 +0.43(+6.52%)
Nov 04, 2009 6.602 6.770 6.567 6.646 47,638 +0.02(+0.27%)
Nov 03, 2009 6.549 6.629 6.381 6.629 54,495 +0.04(+0.67%)
Nov 02, 2009 6.531 6.593 6.372 6.584 23,527 +0.06(+0.95%)
Oct 30, 2009 6.549 6.620 6.425 6.522 37,327 -0.03(-0.41%)
Oct 29, 2009 6.337 6.549 6.248 6.549 30,822 +0.31(+4.96%)
Oct 28, 2009 6.390 6.503 6.239 6.239 40,391 -0.10(-1.54%)
Oct 27, 2009 6.248 6.460 6.239 6.337 31,484 +0.09(+1.42%)
Oct 26, 2009 6.390 6.390 6.239 6.248 28,506 -0.05(-0.84%)
Oct 23, 2009 6.505 6.726 6.301 6.301 26,921 -0.21(-3.26%)
Oct 22, 2009 6.416 6.637 6.390 6.514 24,863 +0.10(+1.52%)
Oct 21, 2009 6.337 6.629 6.283 6.416 24,517 +0.06(+0.97%)
Oct 20, 2009 6.372 6.536 6.239 6.354 36,569 -0.24(-3.62%)
Oct 19, 2009 6.460 6.637 6.460 6.593 28,362 +0.13(+2.05%)
Oct 16, 2009 6.328 6.469 6.089 6.460 68,377 +0.12(+1.81%)
Oct 15, 2009 6.425 6.576 6.283 6.345 56,703 -0.19(-2.98%)
Oct 14, 2009 6.301 6.576 6.283 6.540 29,171 +0.28(+4.53%)
Oct 13, 2009 6.275 6.372 6.248 6.257 53,012 -0.02(-0.28%)
Oct 12, 2009 6.363 6.478 6.177 6.275 123,434 -0.04(-0.70%)
Oct 09, 2009 6.177 6.328 6.098 6.319 23,846 +0.20(+3.33%)
Oct 08, 2009 6.372 6.372 6.115 6.115 50,315 -0.23(-3.63%)
Oct 07, 2009 6.372 6.372 6.106 6.345 18,430 +0.02(+0.28%)
Oct 06, 2009 6.372 6.452 6.280 6.328 39,632 -0.03(-0.42%)
Oct 05, 2009 6.314 6.460 5.814 6.354 45,056 +0.04(+0.70%)
Oct 02, 2009 6.204 6.354 5.752 6.310 92,788 +0.11(+1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.